CollectAI
close-nysemkt_stocks
2025/10/16
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACU.US | Acme United Corporation | 20251016 | 0 | 38.04 | 38.39 | 37.78 | 37.91 | 6200 | 37.7593 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20251016 | 0 | 6.66 | 6.67 | 6.59 | 6.6 | 97800 | 6.4352 | down | up | incorrect |
| AIM.US | AIM ImmunoTech Inc | 20251016 | 0 | 2.7603 | 2.8118 | 2.6779 | 2.6882 | 51087 | 2.6074 | down | down | correct |
| AIRI.US | Air Industries Group | 20251016 | 0 | 3.25 | 3.3 | 3.22 | 3.23 | 29600 | 3.23 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20251016 | 0 | 5 | 5 | 4 | 4 | 45359 | 4 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20251016 | 0 | 2.31 | 2.35 | 2.24 | 2.27 | 26500 | 2.27 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20251016 | 0 | 1.89 | 2.21 | 1.88 | 2.03 | 2936300 | 2.03 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20251016 | 0 | 4.73 | 4.78 | 4.6 | 4.6 | 15400 | 4.6 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20251016 | 0 | 3.45 | 3.5 | 3.3 | 3.49 | 8800 | 3.49 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20251016 | 0 | 6.63 | 6.64 | 6.34 | 6.48 | 6597200 | 6.48 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20251016 | 0 | 1.55 | 1.57 | 1.45 | 1.46 | 219900 | 1.46 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20251016 | 0 | 0.55 | 0.55 | 0.52 | 0.54 | 80000 | 0.54 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20251016 | 0 | 3.02 | 3.1 | 2.72 | 2.76 | 266900 | 2.76 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20251016 | 0 | 1.14 | 1.17 | 1.1 | 1.11 | 48100 | 1.11 | down | down | correct |
| BCV.US | PA | 20251016 | 0 | 22 | 22 | 21.815 | 21.815 | 710 | 21.4834 | down | down | correct |
| BGI.US | Birks Group Inc | 20251016 | 0 | 1.11 | 1.18 | 1.09 | 1.18 | 58000 | 1.18 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20251016 | 0 | 29.62 | 29.62 | 28.11 | 28.29 | 85100 | 27.7205 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20251016 | 0 | 69.9 | 71.18 | 64.34 | 65.76 | 47300 | 65.76 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20251016 | 0 | 4.29 | 4.385 | 4.21 | 4.25 | 830509 | 4.0215 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20251016 | 0 | 1.28 | 1.28 | 1.22 | 1.23 | 7100 | 1.23 | down | down | correct |
| BTG.US | B2Gold Corp | 20251016 | 0 | 5.7 | 5.94 | 5.61 | 5.94 | 61913000 | 5.8915 | up | up | correct |
| CANF.US | Can | 20251016 | 0 | 0.53 | 0.5512 | 0.53 | 0.54 | 21848 | 10.8 | up | up | correct |
| CET.US | Central Securities Corp | 20251016 | 0 | 51 | 51.52 | 50.2 | 50.2 | 66500 | 47.7898 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20251016 | 0 | 10.24 | 10.24 | 10.1714 | 10.19 | 33999 | 9.9955 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20251016 | 0 | 2.89 | 2.9 | 2.86 | 2.86 | 949000 | 2.7686 | down | down | correct |
| CIX.US | CompX International Inc | 20251016 | 0 | 22.8 | 23.41 | 22.7093 | 23.24 | 3983 | 22.9303 | up | up | correct |
| CKX.US | CKX Lands Inc | 20251016 | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | 10.67 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20251016 | 0 | 8.3 | 8.31 | 8.16 | 8.2 | 1674900 | 7.7281 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20251016 | 0 | 38.05 | 38.75 | 37 | 37.27 | 304014 | 37.0776 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20251016 | 0 | 18.8 | 18.88 | 18.59 | 18.61 | 14900 | 18.61 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20251016 | 0 | 10.79 | 10.92 | 10.68 | 10.92 | 8746 | 10.0844 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20251016 | 0 | 1.9 | 1.93 | 1.84 | 1.88 | 8300 | 1.88 | down | up | incorrect |
| CQP.US | Cheniere Energy Partners L.P | 20251016 | 0 | 51.99 | 52 | 50.855 | 50.87 | 139057 | 49.3229 | down | up | incorrect |
| CRF.US | Cornerstone Total Return Fund Inc | 20251016 | 0 | 8.05 | 8.07 | 7.92 | 7.94 | 1222426 | 7.4797 | down | up | incorrect |
| CVM.US | CEL | 20251016 | 0 | 10.05 | 10.16 | 9.6 | 9.6 | 46000 | 9.6 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20251016 | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 200 | 9.603 | |||
| CVU.US | CPI Aerostructures Inc | 20251016 | 0 | 2.51 | 2.53 | 2.42 | 2.44 | 22500 | 2.44 | down | down | correct |
| CYBN.US | Cybin Inc | 20251016 | 0 | 6.25 | 6.28 | 5.95 | 6.1 | 519362 | 6.1 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20251016 | 0 | 2.07 | 2.08 | 2.03 | 2.05 | 750100 | 1.9865 | down | up | incorrect |
| DIT.US | AMCON Distributing Company | 20251016 | 0 | 116.04 | 119.04 | 116.04 | 119.04 | 100 | 118.3541 | up | down | incorrect |
| DNN.US | Denison Mines Corp | 20251016 | 0 | 3.2 | 3.42 | 3.07 | 3.09 | 135296300 | 3.09 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20251016 | 0 | 1.35 | 1.36 | 1.29 | 1.35 | 14700 | 1.35 | |||
| DXF.US | Dunxin Financial Holdings Limited | 20251016 | 0 | 3.14 | 3.23 | 3.09 | 3.15 | 28200 | 3.15 | up | up | correct |
| DXR.US | Daxor Corporation | 20251016 | 0 | 12.5201 | 13.1 | 12.5201 | 13 | 2523 | 13 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20251016 | 0 | 6.89 | 6.91 | 6.81 | 6.82 | 174845 | 6.61 | down | down | correct |
| ECF.US | PA | 20251016 | 0 | 21.7 | 22.0775 | 21.7 | 22.0775 | 562 | 21.7455 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20251016 | 0 | 9.95 | 9.99 | 9.85 | 9.89 | 163077 | 9.6886 | down | down | correct |
| ELA.US | Envela Corporation | 20251016 | 0 | 7.91 | 7.93 | 7.79 | 7.79 | 29200 | 7.79 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20251016 | 0 | 19.51 | 19.57 | 19.51 | 19.57 | 800 | 19.57 | up | up | correct |
| ELMD.US | Electromed Inc | 20251016 | 0 | 24.97 | 25.02 | 24.29 | 24.31 | 43500 | 24.31 | down | up | incorrect |
| EMX.US | EMX Royalty Corporation | 20251016 | 0 | 5.17 | 5.19 | 4.77 | 4.84 | 1236000 | 4.84 | down | up | incorrect |
| ENSV.US | Enservco Corporation | 20251016 | 0 | 0.005 | 0.005 | 0.005 | 0.005 | 728 | 0.005 | |||
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20251016 | 0 | 9.96 | 9.97 | 9.96 | 9.97 | 46500 | 9.97 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20251016 | 0 | 4.72 | 4.73 | 4.5 | 4.54 | 513700 | 4.4068 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20251016 | 0 | 12.81 | 12.93 | 12.51 | 12.72 | 23659391 | 12.72 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20251016 | 0 | 9.51 | 9.57 | 9.37 | 9.38 | 88800 | 9.0978 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20251016 | 0 | 12.79 | 12.9 | 12.65 | 12.65 | 12531 | 12.3036 | down | up | incorrect |
| ESP.US | Espey Mfg. & Electronics Corp | 20251016 | 0 | 38.51 | 38.97 | 36.03 | 36.5 | 22600 | 36.2929 | down | up | incorrect |
| EVI.US | EVI Industries Inc | 20251016 | 0 | 29.41 | 29.41 | 26.97 | 27.07 | 15300 | 27.07 | down | up | incorrect |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20251016 | 0 | 9.5822 | 9.63 | 9.57 | 9.63 | 12931 | 9.63 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20251016 | 0 | 10.06 | 10.06 | 9.91 | 9.93 | 261100 | 9.6444 | down | down | correct |
| FAX.US | Aberdeen Asia | 20251016 | 0 | 15.56 | 15.57 | 15 | 15.18 | 613400 | 14.3971 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20251016 | 0 | 2.85 | 2.87 | 2.83 | 2.84 | 211800 | 2.5361 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20251016 | 0 | 20.58 | 20.71 | 19.77 | 20.14 | 7300 | 20.0602 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20251016 | 0 | 9.16 | 9.32 | 8.642 | 8.84 | 52500 | 8.84 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20251016 | 0 | 1.48 | 1.48 | 1.42 | 1.42 | 995400 | 1.3945 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20251016 | 0 | 6.32 | 6.35 | 6.28 | 6.29 | 302900 | 5.9813 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20251016 | 0 | 0.86 | 0.86 | 0.745 | 0.767 | 1818400 | 0.767 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20251016 | 0 | 3.05 | 3.115 | 2.99 | 3.05 | 4747768 | 3.05 | |||
| GBR.US | New Concept Energy Inc | 20251016 | 0 | 0.93 | 0.93 | 0.91 | 0.91 | 19200 | 0.91 | down | up | incorrect |
| GGN.US | PB | 20251016 | 0 | 20.75 | 20.82 | 20.75 | 20.82 | 1132 | 20.5078 | up | down | incorrect |
| GLO.US | Clough Global Opportunities Fund | 20251016 | 0 | 5.75 | 5.76 | 5.67 | 5.68 | 107900 | 5.433 | down | up | incorrect |
| GLQ.US | Clough Global Equity Fund | 20251016 | 0 | 7.7 | 7.71 | 7.6 | 7.61 | 38200 | 7.2869 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20251016 | 0 | 18.25 | 18.44 | 18.25 | 18.33 | 14400 | 17.84 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20251016 | 0 | 5.94 | 5.97 | 5.9 | 5.9 | 20100 | 5.6428 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20251016 | 0 | 1.14 | 1.18 | 1.03 | 1.1 | 5869800 | 1.1 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20251016 | 0 | 10.59 | 10.75 | 10.59 | 10.75 | 4100 | 9.9055 | up | up | correct |
| GROY.US | WT | 20251016 | 0 | 1.82 | 1.9 | 1.675 | 1.75 | 26018 | 1.75 | down | down | correct |
| GSAT.US | Globalstar Inc | 20251016 | 0 | 44.89 | 45.33 | 43.63 | 44.28 | 798000 | 44.28 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20251016 | 0 | 4.37 | 4.37 | 3.89 | 3.94 | 811100 | 3.94 | down | down | correct |
| GV.US | The Goldfield Corporation | 20251016 | 0 | 1.57 | 1.65 | 1.53 | 1.54 | 174359 | 1.54 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20251016 | 0 | 5.65 | 5.73 | 5.31 | 5.36 | 91700 | 5.36 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20251016 | 0 | 4.52 | 4.56 | 4.5 | 4.54 | 7367 | 12.8773 | up | up | correct |
| IBIO.US | iBio Inc | 20251016 | 0 | 0.85 | 0.87 | 0.82 | 0.85 | 346600 | 0.85 | |||
| IGC.US | India Globalization Capital Inc | 20251016 | 0 | 0.42 | 0.43 | 0.4 | 0.4 | 789400 | 0.4 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20251016 | 0 | 1.49 | 1.55 | 1.46 | 1.46 | 31400 | 1.447 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20251016 | 0 | 86.24 | 86.24 | 84.44 | 84.68 | 565200 | 83.7622 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20251016 | 0 | 2.85 | 2.85 | 2.71 | 2.71 | 226611 | 2.71 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20251016 | 0 | 9.59 | 9.61 | 9.18 | 9.29 | 111700 | 9.29 | down | down | correct |
| INTT.US | inTEST Corporation | 20251016 | 0 | 8.6 | 8.67 | 8.26 | 8.33 | 45400 | 8.33 | down | down | correct |
| INUV.US | Inuvo Inc | 20251016 | 0 | 3.36 | 3.38 | 3.13 | 3.21 | 182200 | 3.21 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20251016 | 0 | 17.76 | 17.76 | 17.76 | 17.76 | 0 | 17.76 | |||
| ITP.US | IT Tech Packaging Inc | 20251016 | 0 | 0.3 | 0.31 | 0.25 | 0.27 | 4119700 | 0.27 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20251016 | 0 | 3.47 | 3.49 | 3.215 | 3.26 | 2958100 | 3.26 | down | down | correct |
| JOB.US | GEE Group Inc | 20251016 | 0 | 0.21 | 0.21 | 0.2 | 0.21 | 203000 | 0.21 | |||
| KULR.US | KULR Technology Group Inc | 20251016 | 0 | 5.11 | 5.18 | 4.45 | 4.49 | 4378800 | 4.49 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20251016 | 0 | 1.79 | 1.82 | 1.69 | 1.7 | 1723600 | 1.7 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20251016 | 0 | 454 | 464.25 | 406.01 | 415.43 | 2058200 | 415.43 | down | down | correct |
| LGL.US | The LGL Group Inc | 20251016 | 0 | 6.45 | 6.45 | 6.25 | 6.35 | 1700 | 6.35 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20251016 | 0 | 225.01 | 226.24 | 217.9 | 220.07 | 2389000 | 218.9043 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20251016 | 0 | 4.31 | 4.31 | 3.78 | 3.89 | 2146900 | 3.89 | down | up | incorrect |
| LSF.US | Laird Superfood Inc | 20251016 | 0 | 5.23 | 5.36 | 5.05 | 5.14 | 27800 | 5.14 | down | up | incorrect |
| MHH.US | Mastech Digital Inc | 20251016 | 0 | 6.92 | 7.12 | 6.92 | 7.03 | 6100 | 7.03 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20251016 | 0 | 0.8499 | 0.8864 | 0.8405 | 0.878 | 20191 | 0.878 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20251016 | 0 | 0.5 | 0.5 | 0.44 | 0.45 | 201400 | 0.45 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20251016 | 0 | 0.51 | 0.55 | 0.49 | 0.5 | 380700 | 0.5 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20251016 | 0 | 7.52 | 7.73 | 7.43 | 7.53 | 705900 | 7.53 | up | down | incorrect |
| MTNB.US | Matinas BioPharma Holdings Inc | 20251016 | 0 | 1.87 | 1.89 | 1.71 | 1.71 | 24800 | 1.71 | down | up | incorrect |
| MXC.US | Mexco Energy Corporation | 20251016 | 0 | 9.8 | 9.8 | 9.4 | 9.4 | 4100 | 9.4 | down | up | incorrect |
| MYO.US | Myomo Inc | 20251016 | 0 | 1.14 | 1.15 | 1.07 | 1.08 | 1473400 | 1.08 | down | up | incorrect |
| NAK.US | Northern Dynasty Minerals Ltd | 20251016 | 0 | 2.65 | 2.85 | 2.08 | 2.24 | 52232000 | 2.24 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20251016 | 0 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 8656 | 0.0001 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20251016 | 0 | 10.41 | 10.41 | 10.32 | 10.35 | 57500 | 10.0834 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20251016 | 0 | 1.01 | 1.41 | 0.99 | 1.14 | 421160 | 5.7 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20251016 | 0 | 71.58 | 71.58 | 71.58 | 71.58 | 900 | 71.1395 | |||
| NEWP.US | New Pacific Metals Corp | 20251016 | 0 | 2.76 | 3 | 2.66 | 2.87 | 1419159 | 2.87 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20251016 | 0 | 2.81 | 2.815 | 2.605 | 2.63 | 2285533 | 2.63 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20251016 | 0 | 10.71 | 10.74 | 10.33 | 10.4 | 3986183 | 10.4 | down | down | correct |
| NGD.US | New Gold Inc | 20251016 | 0 | 7.42 | 7.54 | 7.3 | 7.49 | 17075800 | 7.49 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20251016 | 0 | 123.22 | 123.22 | 121.13 | 121.88 | 46605 | 121.3164 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20251016 | 0 | 7.3 | 7.35 | 7.22 | 7.22 | 190300 | 6.8744 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20251016 | 0 | 8.15 | 8.22 | 7.99 | 8.01 | 183500 | 7.8035 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20251016 | 0 | 1.48 | 1.49 | 1.4 | 1.45 | 249600 | 1.45 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20251016 | 0 | 21.78 | 21.845 | 21.02 | 21.42 | 2573146 | 20.9799 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20251016 | 0 | 3.17 | 3.19 | 3.14 | 3.14 | 181600 | 3.0144 | down | up | incorrect |
| NTIP.US | Network | 20251016 | 0 | 1.54 | 1.55 | 1.48 | 1.51 | 34700 | 1.51 | down | up | incorrect |
| NXE.US | NexGen Energy Ltd | 20251016 | 0 | 9.44 | 9.77 | 8.93 | 8.98 | 17258800 | 8.98 | down | up | incorrect |
| OGEN.US | Oragenics Inc | 20251016 | 0 | 1.36 | 1.36 | 1.3 | 1.3 | 44000 | 1.3 | down | up | incorrect |
| OPTT.US | Ocean Power Technologies Inc | 20251016 | 0 | 0.56 | 0.5627 | 0.5175 | 0.5205 | 5267182 | 0.5205 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20251016 | 0 | 13.87 | 13.91 | 13.39 | 13.52 | 2958400 | 13.501 | down | down | correct |
| PCG.US | PI | 20251016 | 0 | 16.0001 | 16.0546 | 16.0001 | 16.0001 | 1186 | 15.4882 | |||
| PED.US | PEDEVCO Corp | 20251016 | 0 | 0.58 | 0.59 | 0.56 | 0.56 | 75300 | 0.56 | down | down | correct |
| PHGE.US | BiomX Inc | 20251016 | 0 | 0.623 | 0.63 | 0.573 | 0.591 | 15216 | 11.229 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20251016 | 0 | 2.07 | 2.5 | 2.07 | 2.28 | 960805 | 2.28 | up | down | incorrect |
| PLG.US | Platinum Group Metals Ltd | 20251016 | 0 | 2.97 | 3.05 | 2.67 | 2.76 | 5716200 | 2.76 | down | up | incorrect |
| PLX.US | Protalix BioTherapeutics Inc | 20251016 | 0 | 2.49 | 2.55 | 2.4 | 2.4 | 710500 | 2.4 | down | up | incorrect |
| PRK.US | Park National Corporation | 20251016 | 0 | 159.15 | 159.15 | 150.29 | 151.13 | 119700 | 147.8866 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20251016 | 0 | 7.4 | 7.4 | 7 | 7.1 | 3500 | 7.1 | down | down | correct |
| PW.US | Power REIT | 20251016 | 0 | 0.94 | 0.94 | 0.86 | 0.9 | 65200 | 0.9 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20251016 | 0 | 1.23 | 1.24 | 1.16 | 1.17 | 630900 | 1.17 | down | down | correct |
| RCG.US | RENN Fund Inc | 20251016 | 0 | 2.61 | 2.62 | 2.61 | 2.62 | 3700 | 2.5987 | up | up | correct |
| REI.US | Ring Energy Inc | 20251016 | 0 | 1.03 | 1.05 | 0.93 | 0.94 | 5058600 | 0.94 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20251016 | 0 | 27.8 | 27.955 | 27.0672 | 27.33 | 90698 | 26.5441 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20251016 | 0 | 6.14 | 6.14 | 6.04 | 6.06 | 174684 | 6.06 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20251016 | 0 | 0.99 | 0.99 | 0.96 | 0.98 | 38900 | 0.98 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20251016 | 0 | 1.12 | 1.14 | 1.08 | 1.09 | 74600 | 1.0426 | down | down | correct |
| SCCC.US | SCCC | 20251016 | 0 | 145 | 145 | 143.5 | 144 | 122600 | 144 | down | down | correct |
| SEB.US | Seaboard Corporation | 20251016 | 0 | 3437.8501 | 3484.3101 | 3389.75 | 3439.8 | 1500 | 3436.1825 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20251016 | 0 | 0.442 | 0.447 | 0.42 | 0.423 | 291045 | 8.46 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20251016 | 0 | 7.32 | 7.32 | 7 | 7.22 | 5900 | 7.22 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20251016 | 0 | 27 | 27 | 27 | 27 | 0 | 27 | |||
| SLI.US | Standard Lithium Ltd | 20251016 | 0 | 5.58 | 6.4 | 5.316 | 5.39 | 15887600 | 5.39 | down | up | incorrect |
| STXS.US | Stereotaxis Inc | 20251016 | 0 | 3.15 | 3.19 | 3.02 | 3.03 | 602900 | 3.03 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20251016 | 0 | 7.28 | 7.78 | 7.19 | 7.47 | 10871710 | 7.457 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20251016 | 0 | 4.11 | 4.21 | 4.01 | 4.05 | 14978500 | 4.05 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20251016 | 0 | 2.69 | 2.74 | 2.2 | 2.24 | 2740200 | 2.24 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20251016 | 0 | 64.9 | 64.97 | 61.88 | 62.08 | 74500 | 60.985 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20251016 | 0 | 8.88 | 9.02 | 7.01 | 7.1 | 31940700 | 7.1 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20251016 | 0 | 0.047 | 0.047 | 0.047 | 0.047 | 21500 | 0.047 | |||
| TRT.US | Trio | 20251016 | 0 | 8.14 | 8.19 | 7.3701 | 7.4 | 103072 | 3.7 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20251016 | 0 | 0.83 | 0.83 | 0.77 | 0.8 | 2582300 | 0.8 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20251016 | 0 | 13.81 | 14.13 | 11.88 | 12.56 | 22815900 | 12.56 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20251016 | 0 | 2.35 | 2.59 | 2.14 | 2.16 | 5144000 | 2.16 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20251016 | 0 | 16.95 | 17.8 | 16 | 16 | 19882800 | 16 | down | down | correct |
| URG.US | Ur | 20251016 | 0 | 2.07 | 2.09 | 1.72 | 1.75 | 20889400 | 1.75 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20251016 | 0 | 5 | 5.12 | 4.81 | 4.91 | 5509400 | 4.91 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20251016 | 0 | 41.56 | 41.71 | 40.8 | 41.06 | 246900 | 40.0052 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20251016 | 0 | 5.71 | 5.93 | 4.98 | 5.13 | 117300 | 5.13 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20251016 | 0 | 24.92 | 26.03 | 21.44 | 21.69 | 47665600 | 21.69 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20251016 | 0 | 10.34 | 10.34 | 10.29 | 10.32 | 32900 | 10.0718 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20251016 | 0 | 2.25 | 2.32 | 2.15 | 2.17 | 3220300 | 2.17 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20251016 | 0 | 8.9 | 8.9 | 8.8 | 8.84 | 115800 | 8.6249 | down | up | incorrect |
| VNRX.US | VolitionRx Limited | 20251016 | 0 | 0.47 | 0.52 | 0.44 | 0.45 | 4299200 | 0.45 | down | up | incorrect |
| VOLT.US | Volt Information Sciences Inc | 20251016 | 0 | 30.54 | 30.57 | 30.06 | 30.16 | 71958 | 30.0255 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20251016 | 0 | 2.49 | 2.56 | 2.4 | 2.47 | 2654600 | 2.47 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20251016 | 0 | 2.5 | 2.54 | 1.95 | 2.1 | 23555900 | 2.1 | down | down | correct |
| WYY.US | WidePoint Corporation | 20251016 | 0 | 5.7 | 5.71 | 5.42 | 5.45 | 60827 | 5.45 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20251016 | 0 | 0.79 | 0.8 | 0.71 | 0.72 | 538100 | 0.72 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20251016 | 0 | 0.79 | 0.8 | 0.68 | 0.71 | 386900 | 0.71 | down | down | correct |
| ZDGE.US | Zedge Inc | 20251016 | 0 | 3.3 | 3.3 | 3.17 | 3.17 | 13485 | 3.1391 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.